FLG - FLAGSTAR FINANCIAL, INC.
13.89
-0.160 -1.152%
Share volume: 3,910,985
Last Updated: 05-12-2026
Banking/Savings Institutions:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$14.05
-0.16
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $14.06 | $14.06 | $14.19 | $14.19 | $13.79 | $13.79 | $13.89 | $13.89 | 3,910,985 | $3,910,985.00 |
| 05-11-2026 | $14.32 | $14.32 | $14.33 | $14.33 | $14.02 | $14.02 | $14.05 | $14.05 | 2,921,287 | $2,921,287.00 |
| 05-08-2026 | $14.36 | $14.36 | $14.53 | $14.53 | $14.22 | $14.22 | $14.28 | $14.28 | 4,025,891 | $4,025,891.00 |
| 05-07-2026 | $14.40 | $14.40 | $14.48 | $14.48 | $14.21 | $14.21 | $14.29 | $14.29 | 4,121,067 | $4,121,067.00 |
| 05-06-2026 | $14.03 | $14.03 | $14.50 | $14.50 | $14.01 | $14.01 | $14.38 | $14.38 | 4,967,558 | $4,967,558.00 |
| 05-05-2026 | $13.87 | $13.87 | $13.97 | $13.97 | $13.76 | $13.76 | $13.90 | $13.90 | 6,923,079 | $6,923,079.00 |
| 05-04-2026 | $13.86 | $13.86 | $14.00 | $14.00 | $13.80 | $13.80 | $13.86 | $13.86 | 3,231,595 | $3,231,595.00 |
| 05-01-2026 | $13.99 | $13.99 | $14.18 | $14.18 | $13.86 | $13.86 | $13.94 | $13.94 | 3,159,070 | $3,159,070.00 |
| 04-30-2026 | $13.74 | $13.74 | $14.04 | $14.04 | $13.66 | $13.66 | $13.97 | $13.97 | 4,223,535 | $4,223,535.00 |
| 04-29-2026 | $13.93 | $13.93 | $14.02 | $14.02 | $13.70 | $13.70 | $13.81 | $13.81 | 3,413,540 | $3,413,540.00 |